S&P 100 Ishares ETF (NY: OEF )

262.92 +0.83 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 261.65 262.92 261.44 262.92 118,560 +0.83(+0.32%)
Jun 13, 2024 262.76 262.76 260.68 262.09 248,520 +1.26(+0.48%)
Jun 12, 2024 261.18 262.43 260.55 260.83 259,366 +2.03(+0.78%)
Jun 11, 2024 257.09 258.80 256.15 258.80 280,548 +1.30(+0.50%)
Jun 10, 2024 256.71 257.71 256.20 257.50 129,857 +0.57(+0.22%)
Jun 07, 2024 256.87 258.40 256.23 256.93 108,522 -0.03(-0.01%)
Jun 06, 2024 257.10 257.49 256.23 256.96 172,300 +0.10(+0.04%)
Jun 05, 2024 254.65 256.86 254.23 256.86 166,440 +3.46(+1.37%)
Jun 04, 2024 252.56 253.80 251.68 253.40 129,630 +0.67(+0.26%)
Jun 03, 2024 253.00 253.34 250.46 252.73 380,503 +1.10(+0.44%)
May 31, 2024 250.55 251.87 247.49 251.63 167,588 +1.65(+0.66%)
May 30, 2024 251.38 251.63 249.34 249.99 195,827 -2.68(-1.06%)
May 29, 2024 251.84 253.08 251.76 252.67 167,693 -1.25(-0.49%)
May 28, 2024 253.40 253.92 252.31 253.92 134,310 +1.09(+0.43%)
May 24, 2024 251.78 252.98 251.38 252.83 141,626 +1.89(+0.76%)
May 23, 2024 254.01 254.16 250.28 250.94 181,368 -1.40(-0.55%)
May 22, 2024 252.79 253.03 251.08 252.33 113,229 -0.67(-0.26%)
May 21, 2024 251.62 253.13 251.62 253.00 147,651 +0.89(+0.35%)
May 20, 2024 251.74 252.85 251.74 252.11 152,128 +0.32(+0.13%)
May 17, 2024 251.69 251.81 250.74 251.79 122,983 +0.31(+0.12%)
May 16, 2024 252.07 252.89 251.36 251.49 152,545 -0.51(-0.20%)
May 15, 2024 249.88 252.06 249.37 251.99 142,789 +3.15(+1.27%)
May 14, 2024 247.27 249.08 247.27 248.84 125,027 +1.27(+0.51%)
May 13, 2024 247.97 247.97 247.01 247.57 165,403 +0.34(+0.14%)
May 10, 2024 247.56 248.08 246.56 247.24 111,868 +0.36(+0.15%)
May 09, 2024 245.97 246.96 245.51 246.88 167,675 +0.86(+0.35%)
May 08, 2024 244.80 246.13 244.80 246.02 170,462 +0.20(+0.08%)
May 07, 2024 245.96 246.44 245.34 245.82 167,805 +0.16(+0.06%)
May 06, 2024 243.97 245.68 243.79 245.66 299,989 +2.51(+1.03%)
May 03, 2024 243.10 243.54 241.59 243.15 228,691 +3.50(+1.46%)
May 02, 2024 238.87 239.89 236.97 239.64 289,499 +2.74(+1.16%)
May 01, 2024 237.77 240.79 236.87 236.90 186,220 -0.96(-0.40%)
Apr 30, 2024 240.89 241.65 237.78 237.86 93,291 -3.64(-1.51%)
Apr 29, 2024 241.82 242.03 240.17 241.50 111,774 +0.53(+0.22%)
Apr 26, 2024 240.14 241.70 239.57 240.97 134,292 +3.21(+1.35%)
Apr 25, 2024 234.90 237.97 234.78 237.76 160,242 -1.45(-0.60%)
Apr 24, 2024 240.24 240.38 238.20 239.21 137,137 -0.16(-0.07%)
Apr 23, 2024 237.65 239.50 237.33 239.37 129,007 +3.13(+1.33%)
Apr 22, 2024 235.38 237.57 234.09 236.23 135,056 +2.12(+0.91%)
Apr 19, 2024 236.61 237.15 233.38 234.11 288,110 -2.93(-1.24%)
Apr 18, 2024 237.84 239.15 236.63 237.04 181,182 -0.30(-0.13%)
Apr 17, 2024 240.18 240.49 236.89 237.34 301,961 -1.48(-0.62%)
Apr 16, 2024 239.53 240.34 238.26 238.82 304,924 -0.48(-0.20%)
Apr 15, 2024 244.35 244.38 238.98 239.29 733,450 -3.25(-1.34%)
Apr 12, 2024 243.99 244.79 241.71 242.55 258,301 -3.23(-1.32%)
Apr 11, 2024 243.98 246.34 242.50 245.78 262,454 +2.69(+1.11%)
Apr 10, 2024 242.50 243.85 242.12 243.09 318,566 -1.79(-0.73%)
Apr 09, 2024 245.55 245.70 242.59 244.87 155,739 -0.02(-0.01%)
Apr 08, 2024 245.21 245.68 244.32 244.89 120,314 +0.14(+0.06%)
Apr 05, 2024 242.87 245.89 242.66 244.75 201,195 +2.67(+1.10%)
Apr 04, 2024 247.19 247.50 242.08 242.08 265,715 -3.14(-1.28%)
Apr 03, 2024 244.39 246.13 244.39 245.22 199,621 +0.07(+0.03%)
Apr 02, 2024 244.17 245.20 243.80 245.15 182,333 -1.34(-0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.